|
Closing price on 8/12/2016
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
13,220 |
| Split-adjusted Price |
6.71 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.72
|
6.71
|
13,220
|
|
|
8/11/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.71
|
41,110
|
|
|
8/10/2016
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
6.71
|
153,690
|
|
|
8/9/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
6.76
|
10,110
|
|
|
8/8/2016
|
-0.20 / -1.67%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
6.71
|
208,630
|
|
|
8/5/2016
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.93
|
6.82
|
132,250
|
|
|
8/4/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.84
|
6.71
|
28,980
|
|
|
8/3/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.71
|
101,140
|
|
|
8/2/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.78
|
6.71
|
184,430
|
|
|
8/1/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
6.71
|
38,020
|
|
|
7/29/2016
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
6.71
|
49,120
|
|
|
7/28/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.77
|
6.76
|
41,720
|
|
|
7/27/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.77
|
6.76
|
82,750
|
|
|
7/26/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
6.76
|
30,370
|
|
|
7/25/2016
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.88
|
6.76
|
40,150
|
|
|
7/22/2016
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.75
|
6.71
|
105,270
|
|
|
7/21/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
6.76
|
58,750
|
|
|
7/20/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
6.76
|
75,940
|
|
|
7/19/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
6.82
|
192,390
|
|
|
7/18/2016
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.06
|
6.82
|
163,740
|
|
|
7/15/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
6.93
|
18,960
|
|
|
7/14/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.29
|
6.93
|
69,840
|
|
|
7/13/2016
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.19
|
6.99
|
97,320
|
|
|
7/12/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.13
|
6.93
|
164,110
|
|
|
7/11/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.21
|
6.93
|
50,110
|
|
|
7/8/2016
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.29
|
6.99
|
89,760
|
|
|
7/7/2016
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.41
|
7.05
|
207,610
|
|
|
7/6/2016
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.42
|
7.10
|
503,760
|
|
|
7/5/2016
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.36
|
7.05
|
243,290
|
|
|
7/4/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.52
|
7.16
|
51,260
|
|
|